Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.523560209424 | 1.91 | 2.25 | 1.82 | 1512009 | 2.08171315 | CS |
| 4 | 0.28 | 17.2839506173 | 1.62 | 2.25 | 1.575 | 1420783 | 1.89661283 | CS |
| 12 | -0.03 | -1.55440414508 | 1.93 | 2.32 | 1.46 | 1750963 | 1.871945 | CS |
| 26 | -0.12 | -5.94059405941 | 2.02 | 2.41 | 1.21 | 2498530 | 1.86391753 | CS |
| 52 | -0.21 | -9.95260663507 | 2.11 | 3.04 | 1.21 | 2341898 | 2.14123127 | CS |
| 156 | -4.09 | -68.2804674457 | 5.99 | 5.99 | 0.92 | 1069255 | 2.10870679 | CS |
| 260 | -4.09 | -68.2804674457 | 5.99 | 5.99 | 0.92 | 760874 | 2.10870679 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2 | 0.02 | 1.01 | 1.95 | 2.05 | 1.895 | 4332987 |
| 1734651300 | 1.98 | -0.01 | -0.25 | 1.98 | 2.005 | 1.93 | 800276 |
| 1734564900 | 1.985 | -0.23 | -10.18 | 2.22 | 2.25 | 1.98 | 1236154 |
| 1734478500 | 2.21 | 0.07 | 3.27 | 2.12 | 2.25 | 2.085 | 2663204 |
| 1734392100 | 2.14 | 0.23 | 12.04 | 1.885 | 2.17 | 1.885 | 1523770 |
| 1734132900 | 1.91 | -0.01 | -0.52 | 1.91 | 1.92 | 1.82 | 1336641 |
| 1734046500 | 1.92 | -0.02 | -1.03 | 1.94 | 2 | 1.92 | 765532 |
| 1733960100 | 1.94 | -0.08 | -3.96 | 2.025 | 2.025 | 1.87 | 1017356 |
| 1733873700 | 2.02 | 0.09 | 4.66 | 1.9 | 2.06 | 1.89 | 1685630 |
| 1733787300 | 1.93 | 0.11 | 6.04 | 1.79 | 1.99 | 1.75 | 1982127 |
| 1733528100 | 1.82 | 0.06 | 3.41 | 1.755 | 1.84 | 1.73 | 867900 |
| 1733441700 | 1.76 | -0.09 | -4.86 | 1.84 | 1.85 | 1.755 | 947809 |
| 1733355300 | 1.85 | 0.02 | 1.09 | 1.81 | 1.88 | 1.76 | 1172138 |
| 1733268900 | 1.83 | -0.11 | -5.67 | 1.94 | 1.948635 | 1.82 | 1844480 |
| 1733182500 | 1.94 | 0.1 | 5.43 | 1.83 | 1.96 | 1.7801 | 1478082 |
| 1732917840 | 1.84 | 0.02 | 1.10 | 1.83 | 1.86 | 1.81 | 872996 |
| 1732750500 | 1.82 | 0.11 | 6.43 | 1.72 | 1.865 | 1.715 | 1705148 |
| 1732664100 | 1.71 | 0.09 | 5.56 | 1.61 | 1.72 | 1.58 | 2122576 |
| 1732577700 | 1.62 | 0.02 | 1.25 | 1.6399999 | 1.65 | 1.59 | 1588974 |
| 1732318500 | 1.6 | -0.02 | -1.23 | 1.62 | 1.67 | 1.575 | 1384080 |
| 1732232100 | 1.62 | 0.01 | 0.62 | 1.61 | 1.67 | 1.5606 | 1932380 |
| 1732145700 | 1.61 | 0.1 | 6.62 | 1.51 | 1.69 | 1.475 | 3131481 |
| 1732059300 | 1.51 | 0.01 | 0.67 | 1.495 | 1.56 | 1.46 | 3248425 |
| 1731972900 | 1.5 | -0.08 | -5.06 | 1.57 | 1.58 | 1.48 | 2356440 |
| 1731713700 | 1.58 | -0.12 | -7.06 | 1.68 | 1.71 | 1.57 | 2261696 |
| 1731627300 | 1.7 | -0.14 | -7.61 | 1.81 | 1.84 | 1.6701 | 1926054 |
| 1731540900 | 1.84 | -0.21 | -10.24 | 2.05 | 2.1 | 1.84 | 2175474 |
| 1731454500 | 2.05 | -0.18 | -8.07 | 2.205 | 2.22 | 2.0299999 | 3154849 |
| 1731368100 | 2.23 | 0.08 | 3.72 | 2.21 | 2.2599999 | 2.1349999 | 1598813 |
| 1731108900 | 2.15 | -0.03 | -1.38 | 2.17 | 2.205 | 2.12 | 1440993 |
| 1731022500 | 2.18 | -0.08 | -3.54 | 2.235 | 2.32 | 2.16 | 2283937 |
| 1730936100 | 2.2599999 | 0.15 | 7.11 | 2.24 | 2.27 | 2.1 | 3245974 |
| 1730849700 | 2.11 | 0.01 | 0.48 | 2.08 | 2.23 | 2.06 | 3562140 |
| 1730763300 | 2.1 | 0.11 | 5.53 | 2 | 2.11 | 1.99 | 2554363 |
| 1730500500 | 1.99 | 0.03 | 1.53 | 2 | 2.12 | 1.975 | 2470250 |
| 1730414100 | 1.96 | 0.08 | 4.26 | 2.09 | 2.2599999 | 1.93 | 4380965 |
| 1730327700 | 1.88 | 0.13 | 7.43 | 1.75 | 1.915 | 1.72 | 5474213 |
| 1730241300 | 1.75 | 0.05 | 2.94 | 1.75 | 1.82 | 1.69 | 3893703 |
| 1730154900 | 1.7 | 0.02 | 1.19 | 1.68 | 1.76 | 1.67 | 2525923 |
| 1729895700 | 1.68 | -0.05 | -2.89 | 1.74 | 1.74 | 1.66 | 1545365 |
| 1729809300 | 1.73 | -0.05 | -2.81 | 1.82 | 1.83 | 1.72 | 905009 |
| 1729722900 | 1.78 | -0.06 | -3.26 | 1.8 | 1.85 | 1.78 | 2401411 |
| 1729636500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9 | 1.81 | 974661 |
| 1729550100 | 1.88 | -0.02 | -1.05 | 1.9 | 1.91 | 1.85 | 848965 |
| 1729290900 | 1.9 | 0.1 | 5.56 | 1.79 | 1.905 | 1.79 | 954655 |
| 1729204500 | 1.8 | -0.08 | -4.26 | 1.89 | 1.9 | 1.78 | 664324 |
| 1729118100 | 1.88 | 0 | 0.00 | 1.92 | 1.92 | 1.854 | 1105417 |
| 1729031700 | 1.88 | -0.01 | -0.53 | 1.87 | 1.915 | 1.86 | 963592 |
| 1728945300 | 1.89 | 0 | 0.00 | 1.85 | 1.9 | 1.8 | 922876 |
| 1728686100 | 1.89 | 0.12 | 6.78 | 1.805 | 1.9 | 1.785 | 1414048 |
| 1728599700 | 1.77 | 0 | 0.00 | 1.715 | 1.78 | 1.69 | 1340589 |
| 1728513300 | 1.77 | -0.03 | -1.67 | 1.79 | 1.8 | 1.725 | 1139582 |
| 1728426900 | 1.8 | -0.02 | -1.10 | 1.81 | 1.865 | 1.78 | 830014 |
| 1728340500 | 1.82 | -0.03 | -1.62 | 1.82 | 1.87 | 1.81 | 1506201 |
| 1728081300 | 1.85 | 0.04 | 2.21 | 1.86 | 1.88 | 1.815 | 569893 |
| 1727994900 | 1.81 | -0.06 | -3.28 | 1.83 | 1.85 | 1.81 | 531146 |
| 1727908500 | 1.8713 | 0.01 | 0.61 | 1.86 | 1.88 | 1.794 | 1208232 |
| 1727822100 | 1.86 | -0.07 | -3.63 | 1.91 | 1.92 | 1.834 | 1069465 |
| 1727735520 | 1.93 | 0.01 | 0.52 | 1.91 | 1.95 | 1.86 | 913328 |
| 1727476500 | 1.92 | 0.02 | 1.05 | 1.93 | 1.95 | 1.895 | 885115 |
| 1727390100 | 1.9 | 0.07 | 3.83 | 1.88 | 1.91 | 1.82 | 1581242 |
| 1727303700 | 1.83 | -0.14 | -7.11 | 1.97 | 1.99 | 1.82 | 1492101 |
| 1727217300 | 1.97 | 0.1 | 5.35 | 1.89 | 1.98 | 1.865 | 1557451 |
| 1727130900 | 1.87 | -0.14 | -6.97 | 2 | 2 | 1.86 | 1308682 |
